KissMeData/289080/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205700	194296489	1942	1942	1942	1942	6364
3	20240729	205600	194296489	1942	1942	1942	1942	0
4	20240729	205500	194296489	1942	1942	1942	1942	0
5	20240729	205400	194296489	1942	1942	1942	1942	0
6	20240729	205300	194296489	1942	1942	1942	1942	0
7	20240729	205200	194296489	1942	1942	1942	1942	0
8	20240729	205100	194296489	1942	1942	1942	1942	0
9	20240729	205000	194296489	1942	1942	1942	1942	0
10	20240729	204900	194296489	1942	1942	1942	1942	0
11	20240729	204800	194296489	1942	1942	1942	1942	0
12	20240729	204700	194296489	1942	1942	1942	1942	0
13	20240729	204600	194296489	1942	1942	1942	1942	0
14	20240729	204500	194296489	1942	1942	1942	1942	0
15	20240729	204400	194296489	1942	1942	1942	1942	0
16	20240729	204300	194296489	1942	1942	1942	1942	0
17	20240729	204200	194296489	1942	1942	1942	1942	0
18	20240729	204100	194296489	1942	1942	1942	1942	0
19	20240729	204000	194296489	1942	1942	1942	1942	0
20	20240729	203900	194296489	1942	1942	1942	1942	0
21	20240729	203800	194296489	1942	1942	1942	1942	0
22	20240729	203700	194296489	1942	1942	1942	1942	0
23	20240729	203600	194296489	1942	1942	1942	1942	0
24	20240729	203500	194296489	1942	1942	1942	1942	0
25	20240729	203400	194296489	1942	1942	1942	1942	0
26	20240729	203300	194296489	1942	1942	1942	1942	0
27	20240729	203200	194296489	1942	1942	1942	1942	0
28	20240729	203100	194296489	1942	1942	1942	1942	0
29	20240729	203000	194296489	1942	1942	1942	1942	0
30	20240729	202900	194296489	1942	1942	1942	1942	0
31	20240729	202800	194296489	1942	1942	1942	1942	0
32	20240729	202700	194296489	1942	1942	1942	1942	6364
33	20240729	202600	194296489	1942	1942	1942	1942	0
34	20240729	202500	194296489	1942	1942	1942	1942	0
35	20240729	202400	194296489	1942	1942	1942	1942	0
36	20240729	202300	194296489	1942	1942	1942	1942	0
37	20240729	202200	194296489	1942	1942	1942	1942	0
38	20240729	202100	194296489	1942	1942	1942	1942	0
39	20240729	202000	194296489	1942	1942	1942	1942	0
40	20240729	201900	194296489	1942	1942	1942	1942	0
41	20240729	201800	194296489	1942	1942	1942	1942	0
42	20240729	201700	194296489	1942	1942	1942	1942	0
43	20240729	201600	194296489	1942	1942	1942	1942	0
44	20240729	201500	194296489	1942	1942	1942	1942	0
45	20240729	201400	194296489	1942	1942	1942	1942	0
46	20240729	201300	194296489	1942	1942	1942	1942	0
47	20240729	201200	194296489	1942	1942	1942	1942	0
48	20240729	201100	194296489	1942	1942	1942	1942	0
49	20240729	201000	194296489	1942	1942	1942	1942	0
50	20240729	200900	194296489	1942	1942	1942	1942	0
51	20240729	200800	194296489	1942	1942	1942	1942	0
52	20240729	200700	194296489	1942	1942	1942	1942	0
53	20240729	200600	194296489	1942	1942	1942	1942	0
54	20240729	200500	194296489	1942	1942	1942	1942	0
55	20240729	200400	194296489	1942	1942	1942	1942	0
56	20240729	200300	194296489	1942	1942	1942	1942	0
57	20240729	200200	194296489	1942	1942	1942	1942	0
58	20240729	200100	194296489	1942	1942	1942	1942	0
59	20240729	200000	194296489	1942	1942	1942	1942	0
60	20240729	195900	194296489	1942	1942	1942	1942	0
61	20240729	195800	194296489	1942	1942	1942	1942	0
62	20240729	195700	194296489	1942	1942	1942	1942	6364
63	20240729	195600	194296489	1942	1942	1942	1942	0
64	20240729	195500	194296489	1942	1942	1942	1942	0
65	20240729	195400	194296489	1942	1942	1942	1942	0
66	20240729	195300	194296489	1942	1942	1942	1942	0
67	20240729	195200	194296489	1942	1942	1942	1942	0
68	20240729	195100	194296489	1942	1942	1942	1942	0
69	20240729	195000	194296489	1942	1942	1942	1942	0
70	20240729	194900	194296489	1942	1942	1942	1942	0
71	20240729	194800	194296489	1942	1942	1942	1942	0
72	20240729	194700	194296489	1942	1942	1942	1942	0
73	20240729	194600	194296489	1942	1942	1942	1942	0
74	20240729	194500	194296489	1942	1942	1942	1942	0
75	20240729	194400	194296489	1942	1942	1942	1942	0
76	20240729	194300	194296489	1942	1942	1942	1942	0
77	20240729	194200	194296489	1942	1942	1942	1942	0
78	20240729	194100	194296489	1942	1942	1942	1942	0
79	20240729	194000	194296489	1942	1942	1942	1942	0
80	20240729	193900	194296489	1942	1942	1942	1942	0
81	20240729	193800	194296489	1942	1942	1942	1942	0
82	20240729	193700	194296489	1942	1942	1942	1942	0
83	20240729	193600	194296489	1942	1942	1942	1942	0
84	20240729	193500	194296489	1942	1942	1942	1942	0
85	20240729	193400	194296489	1942	1942	1942	1942	0
86	20240729	193300	194296489	1942	1942	1942	1942	0
87	20240729	193200	194296489	1942	1942	1942	1942	0
88	20240729	193100	194296489	1942	1942	1942	1942	0
89	20240729	193000	194296489	1942	1942	1942	1942	0
90	20240729	192900	194296489	1942	1942	1942	1942	0
91	20240729	192800	194296489	1942	1942	1942	1942	0
92	20240729	192700	194296489	1942	1942	1942	1942	6364
93	20240729	192600	194296489	1942	1942	1942	1942	0
94	20240729	192500	194296489	1942	1942	1942	1942	0
95	20240729	192400	194296489	1942	1942	1942	1942	0
96	20240729	192300	194296489	1942	1942	1942	1942	0
97	20240729	192200	194296489	1942	1942	1942	1942	0
98	20240729	192100	194296489	1942	1942	1942	1942	0
99	20240729	192000	194296489	1942	1942	1942	1942	0
100	20240729	191900	194296489	1942	1942	1942	1942	0
101	20240729	191800	194296489	1942	1942	1942	1942	0
102	20240729	191700	194296489	1942	1942	1942	1942	0
103	20240729	191600	194296489	1942	1942	1942	1942	0
104	20240729	191500	194296489	1942	1942	1942	1942	0
105	20240729	191400	194296489	1942	1942	1942	1942	0
106	20240729	191300	194296489	1942	1942	1942	1942	0
107	20240729	191200	194296489	1942	1942	1942	1942	0
108	20240729	191100	194296489	1942	1942	1942	1942	0
109	20240729	191000	194296489	1942	1942	1942	1942	0
110	20240729	190900	194296489	1942	1942	1942	1942	0
111	20240729	190800	194296489	1942	1942	1942	1942	0
112	20240729	190700	194296489	1942	1942	1942	1942	0
113	20240729	190600	194296489	1942	1942	1942	1942	0
114	20240729	190500	194296489	1942	1942	1942	1942	0
115	20240729	190400	194296489	1942	1942	1942	1942	0
116	20240729	190300	194296489	1942	1942	1942	1942	0
117	20240729	190200	194296489	1942	1942	1942	1942	0
118	20240729	190100	194296489	1942	1942	1942	1942	0
119	20240729	190000	194296489	1942	1942	1942	1942	0
120	20240729	185900	194296489	1942	1942	1942	1942	0
121	20240729	185800	194296489	1942	1942	1942	1942	0
122	20240729	185700	194296489	1942	1942	1942	1942	6364
123	20240729	185600	194296489	1942	1942	1942	1942	0
124	20240729	185500	194296489	1942	1942	1942	1942	0
125	20240729	185400	194296489	1942	1942	1942	1942	0
126	20240729	185300	194296489	1942	1942	1942	1942	0
127	20240729	185200	194296489	1942	1942	1942	1942	0
128	20240729	185100	194296489	1942	1942	1942	1942	0
129	20240729	185000	194296489	1942	1942	1942	1942	0
130	20240729	184900	194296489	1942	1942	1942	1942	0
131	20240729	184800	194296489	1942	1942	1942	1942	0
132	20240729	184700	194296489	1942	1942	1942	1942	0
133	20240729	184600	194296489	1942	1942	1942	1942	0
134	20240729	184500	194296489	1942	1942	1942	1942	0
135	20240729	184400	194296489	1942	1942	1942	1942	0
136	20240729	184300	194296489	1942	1942	1942	1942	0
137	20240729	184200	194296489	1942	1942	1942	1942	0
138	20240729	184100	194296489	1942	1942	1942	1942	0
139	20240729	184000	194296489	1942	1942	1942	1942	0
140	20240729	183900	194296489	1942	1942	1942	1942	0
141	20240729	183800	194296489	1942	1942	1942	1942	0
142	20240729	183700	194296489	1942	1942	1942	1942	0
143	20240729	183600	194296489	1942	1942	1942	1942	0
144	20240729	183500	194296489	1942	1942	1942	1942	0
145	20240729	183400	194296489	1942	1942	1942	1942	0
146	20240729	183300	194296489	1942	1942	1942	1942	0
147	20240729	183200	194296489	1942	1942	1942	1942	0
148	20240729	183100	194296489	1942	1942	1942	1942	0
149	20240729	183000	194296489	1942	1942	1942	1942	0
150	20240729	182900	194296489	1942	1942	1942	1942	0
151	20240729	182800	194296489	1942	1942	1942	1942	0
152	20240729	182700	194296489	1942	1942	1942	1942	6364
153	20240729	182600	194296489	1942	1942	1942	1942	0
154	20240729	182500	194296489	1942	1942	1942	1942	0
155	20240729	182400	194296489	1942	1942	1942	1942	0
156	20240729	182300	194296489	1942	1942	1942	1942	0
157	20240729	182200	194296489	1942	1942	1942	1942	0
158	20240729	182100	194296489	1942	1942	1942	1942	0
159	20240729	182000	194296489	1942	1942	1942	1942	0
160	20240729	181900	194296489	1942	1942	1942	1942	0
161	20240729	181800	194296489	1942	1942	1942	1942	0
162	20240729	181700	194296489	1942	1942	1942	1942	0
163	20240729	181600	194296489	1942	1942	1942	1942	0
164	20240729	181500	194296489	1942	1942	1942	1942	0
165	20240729	181400	194296489	1942	1942	1942	1942	0
166	20240729	181300	194296489	1942	1942	1942	1942	0
167	20240729	181200	194296489	1942	1942	1942	1942	0
168	20240729	181100	194296489	1942	1942	1942	1942	0
169	20240729	181000	194296489	1942	1942	1942	1942	0
170	20240729	180900	194296489	1942	1942	1942	1942	0
171	20240729	180800	194296489	1942	1942	1942	1942	0
172	20240729	180700	194296489	1942	1942	1942	1942	0
173	20240729	180600	194296489	1942	1942	1942	1942	0
174	20240729	180500	194296489	1942	1942	1942	1942	0
175	20240729	180400	194296489	1942	1942	1942	1942	0
176	20240729	180300	194296489	1942	1942	1942	1942	0
177	20240729	180200	194296489	1942	1942	1942	1942	0
178	20240729	180100	194296489	1942	1942	1942	1942	0
179	20240729	180000	194296489	1942	1942	1942	1942	0
180	20240729	175900	194296489	1942	1942	1942	1942	0
181	20240729	175800	194296489	1942	1942	1942	1942	0
182	20240729	175700	194296489	1942	1942	1942	1942	6364
183	20240729	175600	194296489	1942	1942	1942	1942	0
184	20240729	175500	194296489	1942	1942	1942	1942	0
185	20240729	175400	194296489	1942	1942	1942	1942	0
186	20240729	175300	194296489	1942	1942	1942	1942	0
187	20240729	175200	194296489	1942	1942	1942	1942	0
188	20240729	175100	194296489	1942	1942	1942	1942	0
189	20240729	175000	194296489	1942	1942	1942	1942	0
190	20240729	174900	194296489	1942	1942	1942	1942	0
191	20240729	174800	194296489	1942	1942	1942	1942	0
192	20240729	174700	194296489	1942	1942	1942	1942	0
193	20240729	174600	194296489	1942	1942	1942	1942	0
194	20240729	174500	194296489	1942	1942	1942	1942	0
195	20240729	174400	194296489	1942	1942	1942	1942	0
196	20240729	174300	194296489	1942	1942	1942	1942	0
197	20240729	174200	194296489	1942	1942	1942	1942	0
198	20240729	174100	194296489	1942	1942	1942	1942	0
199	20240729	174000	194296489	1942	1942	1942	1942	0
200	20240729	173900	194296489	1942	1942	1942	1942	0
201	20240729	173800	194296489	1942	1942	1942	1942	0
202	20240729	173700	194296489	1942	1942	1942	1942	0
203	20240729	173600	194296489	1942	1942	1942	1942	0
204	20240729	173500	194296489	1942	1942	1942	1942	0
205	20240729	173400	194296489	1942	1942	1942	1942	0
206	20240729	173300	194296489	1942	1942	1942	1942	0
207	20240729	173200	194296489	1942	1942	1942	1942	0
208	20240729	173100	194296489	1942	1942	1942	1942	0
209	20240729	173000	194296489	1942	1942	1942	1942	0
210	20240729	172900	194296489	1942	1942	1942	1942	0
211	20240729	172800	194296489	1942	1942	1942	1942	0
212	20240729	172700	194296489	1942	1942	1942	1942	6364
213	20240729	172600	194296489	1942	1942	1942	1942	0
214	20240729	172500	194296489	1942	1942	1942	1942	0
215	20240729	172400	194296489	1942	1942	1942	1942	0
216	20240729	172300	194296489	1942	1942	1942	1942	0
217	20240729	172200	194296489	1942	1942	1942	1942	0
218	20240729	172100	194296489	1942	1942	1942	1942	0
219	20240729	172000	194296489	1942	1942	1942	1942	0
220	20240729	171900	194296489	1942	1942	1942	1942	0
221	20240729	171800	194296489	1942	1942	1942	1942	0
222	20240729	171700	194296489	1942	1942	1942	1942	0
223	20240729	171600	194296489	1942	1942	1942	1942	0
224	20240729	171500	194296489	1942	1942	1942	1942	0
225	20240729	171400	194296489	1942	1942	1942	1942	0
226	20240729	171300	194296489	1942	1942	1942	1942	0
227	20240729	171200	194296489	1942	1942	1942	1942	0
228	20240729	171100	194296489	1942	1942	1942	1942	0
229	20240729	171000	194296489	1942	1942	1942	1942	0
230	20240729	170900	194296489	1942	1942	1942	1942	0
231	20240729	170800	194296489	1942	1942	1942	1942	0
232	20240729	170700	194296489	1942	1942	1942	1942	0
233	20240729	170600	194296489	1942	1942	1942	1942	0
234	20240729	170500	194296489	1942	1942	1942	1942	0
235	20240729	170400	194296489	1942	1942	1942	1942	0
236	20240729	170300	194296489	1942	1942	1942	1942	0
237	20240729	170200	194296489	1942	1942	1942	1942	0
238	20240729	170100	194296489	1942	1942	1942	1942	0
239	20240729	170000	194296489	1942	1942	1942	1942	0
240	20240729	165900	194296489	1942	1942	1942	1942	0
241	20240729	165800	194296489	1942	1942	1942	1942	0
242	20240729	165700	194296489	1942	1942	1942	1942	6364
243	20240729	165600	194296489	1942	1942	1942	1942	0
244	20240729	165500	194296489	1942	1942	1942	1942	0
245	20240729	165400	194296489	1942	1942	1942	1942	0
246	20240729	165300	194296489	1942	1942	1942	1942	0
247	20240729	165200	194296489	1942	1942	1942	1942	0
248	20240729	165100	194296489	1942	1942	1942	1942	0
249	20240729	165000	194296489	1942	1942	1942	1942	0
250	20240729	164900	194296489	1942	1942	1942	1942	0
251	20240729	164800	194296489	1942	1942	1942	1942	0
252	20240729	164700	194296489	1942	1942	1942	1942	0
253	20240729	164600	194296489	1942	1942	1942	1942	0
254	20240729	164500	194296489	1942	1942	1942	1942	0
255	20240729	164400	194296489	1942	1942	1942	1942	0
256	20240729	164300	194296489	1942	1942	1942	1942	0
257	20240729	164200	194296489	1942	1942	1942	1942	0
258	20240729	164100	194296489	1942	1942	1942	1942	0
259	20240729	164000	194296489	1942	1942	1942	1942	0
260	20240729	163900	194296489	1942	1942	1942	1942	0
261	20240729	163800	194296489	1942	1942	1942	1942	0
262	20240729	163700	194296489	1942	1942	1942	1942	0
263	20240729	163600	194296489	1942	1942	1942	1942	0
264	20240729	163500	194296489	1942	1942	1942	1942	0
265	20240729	163400	194296489	1942	1942	1942	1942	0
266	20240729	163300	194296489	1942	1942	1942	1942	0
267	20240729	163200	194296489	1942	1942	1942	1942	0
268	20240729	163100	194296489	1942	1942	1942	1942	0
269	20240729	163000	194296489	1942	1942	1942	1942	0
270	20240729	162900	194296489	1942	1942	1942	1942	0
271	20240729	162800	194296489	1942	1942	1942	1942	0
272	20240729	162700	194296489	1942	1942	1942	1942	6364
273	20240729	162600	194296489	1942	1942	1942	1942	0
274	20240729	162500	194296489	1942	1942	1942	1942	0
275	20240729	162400	194296489	1942	1942	1942	1942	0
276	20240729	162300	194296489	1942	1942	1942	1942	0
277	20240729	162200	194296489	1942	1942	1942	1942	0
278	20240729	162100	194296489	1942	1942	1942	1942	0
279	20240729	162000	194296489	1942	1942	1942	1942	0
280	20240729	161900	194296489	1942	1942	1942	1942	0
281	20240729	161800	194296489	1942	1942	1942	1942	0
282	20240729	161700	194296489	1942	1942	1942	1942	0
283	20240729	161600	194296489	1942	1942	1942	1942	0
284	20240729	161500	194296489	1942	1942	1942	1942	0
285	20240729	161400	194296489	1942	1942	1942	1942	0
286	20240729	161300	194296489	1942	1942	1942	1942	0
287	20240729	161200	194296489	1942	1942	1942	1942	0
288	20240729	161100	194296489	1942	1942	1942	1942	0
289	20240729	161000	194296489	1942	1942	1942	1942	0
290	20240729	160900	194296489	1942	1942	1942	1942	0
291	20240729	160800	194296489	1942	1942	1942	1942	0
292	20240729	160700	194296489	1942	1942	1942	1942	0
293	20240729	160600	194296489	1942	1942	1942	1942	0
294	20240729	160500	194296489	1942	1942	1942	1942	0
295	20240729	160400	194296489	1942	1942	1942	1942	0
296	20240729	160300	194296489	1942	1942	1942	1942	0
297	20240729	160200	194296489	1942	1942	1942	1942	0
298	20240729	160100	194296489	1942	1942	1942	1942	0
299	20240729	160000	194296489	1942	1942	1942	1942	0
300	20240729	155900	194296489	1942	1942	1942	1942	0
301	20240729	155800	194296489	1942	1942	1942	1942	0
302	20240729	155700	194296489	1942	1942	1942	1942	6364
303	20240729	155600	194296489	1942	1942	1942	1942	0
304	20240729	155500	194296489	1942	1942	1942	1942	0
305	20240729	155400	194296489	1942	1942	1942	1942	0
306	20240729	155300	194296489	1942	1942	1942	1942	0
307	20240729	155200	194296489	1942	1942	1942	1942	0
308	20240729	155100	194296489	1942	1942	1942	1942	0
309	20240729	155000	194296489	1942	1942	1942	1942	0
310	20240729	154900	194296489	1942	1942	1942	1942	0
311	20240729	154800	194296489	1942	1942	1942	1942	0
312	20240729	154700	194296489	1942	1942	1942	1942	0
313	20240729	154600	194296489	1942	1942	1942	1942	0
314	20240729	154500	194296489	1942	1942	1942	1942	0
315	20240729	154400	194296489	1942	1942	1942	1942	0
316	20240729	154300	194296489	1942	1942	1942	1942	0
317	20240729	154200	194296489	1942	1942	1942	1942	0
318	20240729	154100	194296489	1942	1942	1942	1942	0
319	20240729	154000	194296489	1942	1942	1942	1942	0
320	20240729	153900	194296489	1942	1942	1942	1942	0
321	20240729	153800	194296489	1942	1942	1942	1942	0
322	20240729	153700	194296489	1942	1942	1942	1942	0
323	20240729	153600	194296489	1942	1942	1942	1942	0
324	20240729	153500	194296489	1942	1942	1942	1942	0
325	20240729	153400	194296489	1942	1942	1942	1942	0
326	20240729	153300	194296489	1942	1942	1942	1942	0
327	20240729	153200	194296489	1942	1942	1942	1942	0
328	20240729	153100	194296489	1942	1942	1942	1942	0
329	20240729	153000	194296489	1942	1942	1942	1942	6364
330	20240729	152900	181937601	1946	1946	1946	1946	0
331	20240729	152800	181937601	1946	1946	1946	1946	0
332	20240729	152700	181937601	1946	1946	1946	1946	0
333	20240729	152600	181937601	1946	1946	1946	1946	0
334	20240729	152500	181937601	1946	1946	1946	1946	0
335	20240729	152400	181937601	1946	1946	1946	1946	0
336	20240729	152300	181937601	1946	1946	1946	1946	0
337	20240729	152200	181937601	1946	1946	1946	1946	0
338	20240729	152100	181937601	1946	1946	1946	1946	0
339	20240729	152000	181937601	1946	1946	1946	1946	0
340	20240729	151900	181937601	1946	1946	1946	1943	258
341	20240729	151800	181436301	1945	1946	1946	1944	318
342	20240729	151700	180818081	1947	1947	1947	1947	0
343	20240729	151600	180818081	1947	1947	1947	1947	0
344	20240729	151500	180818081	1947	1947	1947	1947	1
345	20240729	151400	180816134	1944	1947	1947	1944	538
346	20240729	151300	179770259	1944	1945	1945	1944	51
347	20240729	151200	179671076	1947	1947	1947	1947	0
348	20240729	151100	179671076	1947	1947	1947	1947	0
349	20240729	151000	179671076	1947	1946	1947	1945	88
350	20240729	150900	179499889	1948	1948	1948	1948	1
351	20240729	150800	179497941	1946	1946	1946	1946	0
352	20240729	150700	179497941	1946	1946	1946	1946	0
353	20240729	150600	179497941	1946	1946	1946	1946	0
354	20240729	150500	179497941	1946	1946	1946	1946	0
355	20240729	150400	179497941	1946	1946	1946	1946	33
356	20240729	150300	179433723	1946	1946	1946	1946	194
357	20240729	150200	179056199	1946	1946	1946	1946	8
358	20240729	150100	179040631	1946	1946	1946	1946	0
359	20240729	150000	179040631	1946	1943	1946	1943	433
360	20240729	145900	178199159	1943	1945	1945	1943	1442
361	20240729	145800	175397171	1946	1946	1946	1946	0
362	20240729	145700	175397171	1946	1946	1946	1946	0
363	20240729	145600	175397171	1946	1946	1946	1946	0
364	20240729	145500	175397171	1946	1946	1946	1946	0
365	20240729	145400	175397171	1946	1946	1946	1946	0
366	20240729	145300	175397171	1946	1946	1946	1946	3
367	20240729	145200	175391333	1946	1946	1946	1946	200
368	20240729	145100	175002133	1948	1948	1948	1948	0
369	20240729	145000	175002133	1948	1948	1948	1948	0
370	20240729	144900	175002133	1948	1948	1948	1948	0
371	20240729	144800	175002133	1948	1948	1948	1948	0
372	20240729	144700	175002133	1948	1944	1948	1944	217
373	20240729	144600	174580281	1944	1947	1947	1944	2033
374	20240729	144500	170627040	1948	1948	1948	1948	0
375	20240729	144400	170627040	1948	1948	1948	1948	1
376	20240729	144300	170625092	1946	1946	1946	1946	1000
377	20240729	144200	168679092	1948	1948	1948	1948	0
378	20240729	144100	168679092	1948	1948	1948	1948	50
379	20240729	144000	168581692	1948	1948	1948	1948	50
380	20240729	143900	168484292	1948	1948	1948	1948	0
381	20240729	143800	168484292	1948	1948	1948	1948	0
382	20240729	143700	168484292	1948	1948	1948	1948	0
383	20240729	143600	168484292	1948	1948	1948	1948	0
384	20240729	143500	168484292	1948	1948	1948	1948	0
385	20240729	143400	168484292	1948	1948	1948	1948	100
386	20240729	143300	168289492	1948	1948	1948	1948	0
387	20240729	143200	168289492	1948	1946	1948	1946	141
388	20240729	143100	168015104	1948	1948	1948	1948	0
389	20240729	143000	168015104	1948	1948	1948	1948	0
390	20240729	142900	168015104	1948	1948	1948	1948	0
391	20240729	142800	168015104	1948	1948	1948	1948	0
392	20240729	142700	168015104	1948	1948	1948	1948	0
393	20240729	142600	168015104	1948	1948	1948	1948	0
394	20240729	142500	168015104	1948	1948	1948	1948	0
395	20240729	142400	168015104	1948	1947	1948	1947	1200
396	20240729	142300	165678168	1948	1948	1948	1948	0
397	20240729	142200	165678168	1948	1948	1948	1948	0
398	20240729	142100	165678168	1948	1948	1948	1948	0
399	20240729	142000	165678168	1948	1948	1948	1948	0
400	20240729	141900	165678168	1948	1948	1948	1948	0
401	20240729	141800	165678168	1948	1948	1948	1948	0
402	20240729	141700	165678168	1948	1948	1948	1948	0
403	20240729	141600	165678168	1948	1948	1948	1948	0
404	20240729	141500	165678168	1948	1948	1948	1948	50
405	20240729	141400	165580768	1949	1949	1949	1949	0
406	20240729	141300	165580768	1949	1949	1949	1949	0
407	20240729	141200	165580768	1949	1949	1949	1949	0
408	20240729	141100	165580768	1949	1949	1949	1949	0
409	20240729	141000	165580768	1949	1949	1949	1949	0
410	20240729	140900	165580768	1949	1949	1949	1949	10
411	20240729	140800	165561278	1949	1949	1949	1949	0
412	20240729	140700	165561278	1949	1949	1949	1949	40
413	20240729	140600	165483318	1949	1949	1949	1949	0
414	20240729	140500	165483318	1949	1949	1949	1949	0
415	20240729	140400	165483318	1949	1948	1949	1948	41
416	20240729	140300	165403416	1949	1949	1949	1949	0
417	20240729	140200	165403416	1949	1949	1949	1949	0
418	20240729	140100	165403416	1949	1949	1949	1949	0
419	20240729	140000	165403416	1949	1949	1949	1949	0
420	20240729	135900	165403416	1949	1949	1949	1949	0
421	20240729	135800	165403416	1949	1949	1949	1949	0
422	20240729	135700	165403416	1949	1949	1949	1949	0
423	20240729	135600	165403416	1949	1949	1949	1949	0
424	20240729	135500	165403416	1949	1949	1949	1949	0
425	20240729	135400	165403416	1949	1949	1949	1949	2
426	20240729	135300	165399518	1950	1950	1950	1950	0
427	20240729	135200	165399518	1950	1950	1950	1950	0
428	20240729	135100	165399518	1950	1950	1950	1950	0
429	20240729	135000	165399518	1950	1950	1950	1950	0
430	20240729	134900	165399518	1950	1950	1950	1950	0
431	20240729	134800	165399518	1950	1950	1950	1950	0
432	20240729	134700	165399518	1950	1950	1950	1950	0
433	20240729	134600	165399518	1950	1950	1950	1950	0
434	20240729	134500	165399518	1950	1950	1950	1950	3
435	20240729	134400	165393668	1950	1950	1950	1950	0
436	20240729	134300	165393668	1950	1950	1950	1950	2
437	20240729	134200	165389768	1950	1949	1950	1949	59
438	20240729	134100	165274775	1949	1944	1949	1944	202
439	20240729	134000	164882077	1950	1950	1950	1950	0
440	20240729	133900	164882077	1950	1950	1950	1950	2
441	20240729	133800	164878177	1950	1950	1950	1950	0
442	20240729	133700	164878177	1950	1944	1950	1944	21
443	20240729	133600	164837335	1944	1944	1944	1944	0
444	20240729	133500	164837335	1944	1944	1944	1944	0
445	20240729	133400	164837335	1944	1945	1945	1944	306
446	20240729	133300	164242391	1950	1950	1950	1950	0
447	20240729	133200	164242391	1950	1950	1950	1950	0
448	20240729	133100	164242391	1950	1950	1950	1950	0
449	20240729	133000	164242391	1950	1950	1950	1950	0
450	20240729	132900	164242391	1950	1950	1950	1950	0
451	20240729	132800	164242391	1950	1950	1950	1950	0
452	20240729	132700	164242391	1950	1950	1950	1950	0
453	20240729	132600	164242391	1950	1950	1950	1950	0
454	20240729	132500	164242391	1950	1950	1950	1950	0
455	20240729	132400	164242391	1950	1950	1950	1950	0
456	20240729	132300	164242391	1950	1950	1950	1950	0
457	20240729	132200	164242391	1950	1950	1950	1950	0
458	20240729	132100	164242391	1950	1950	1950	1950	250
459	20240729	132000	163754891	1950	1950	1950	1950	0
460	20240729	131900	163754891	1950	1950	1950	1950	0
461	20240729	131800	163754891	1950	1950	1950	1950	0
462	20240729	131700	163754891	1950	1950	1950	1950	2
463	20240729	131600	163750991	1950	1950	1950	1950	11
464	20240729	131500	163729541	1950	1950	1950	1950	0
465	20240729	131400	163729541	1950	1950	1950	1950	0
466	20240729	131300	163729541	1950	1950	1950	1950	11
467	20240729	131200	163708091	1949	1948	1949	1948	1844
468	20240729	131100	160114419	1948	1948	1948	1948	354
469	20240729	131000	159424827	1948	1948	1948	1948	0
470	20240729	130900	159424827	1948	1948	1948	1948	2
471	20240729	130800	159420931	1948	1948	1948	1948	0
472	20240729	130700	159420931	1948	1948	1948	1948	0
473	20240729	130600	159420931	1948	1943	1948	1943	71
474	20240729	130500	159282963	1943	1943	1943	1943	1177
475	20240729	130400	156996052	1944	1944	1944	1944	255
476	20240729	130300	156500332	1948	1948	1948	1948	0
477	20240729	130200	156500332	1948	1948	1948	1948	0
478	20240729	130100	156500332	1948	1948	1948	1948	0
479	20240729	130000	156500332	1948	1948	1948	1948	0
480	20240729	125900	156500332	1948	1948	1948	1948	0
481	20240729	125800	156500332	1948	1948	1948	1948	0
482	20240729	125700	156500332	1948	1948	1948	1948	0
483	20240729	125600	156500332	1948	1948	1948	1948	0
484	20240729	125500	156500332	1948	1948	1948	1948	0
485	20240729	125400	156500332	1948	1948	1948	1948	3
486	20240729	125300	156494488	1948	1948	1948	1948	0
487	20240729	125200	156494488	1948	1948	1948	1948	3
488	20240729	125100	156488644	1948	1948	1948	1948	0
489	20240729	125000	156488644	1948	1948	1948	1948	0
490	20240729	124900	156488644	1948	1948	1948	1948	0
491	20240729	124800	156488644	1948	1948	1948	1948	103
492	20240729	124700	156288000	1948	1948	1948	1948	0
493	20240729	124600	156288000	1948	1948	1948	1948	0
494	20240729	124500	156288000	1948	1948	1948	1948	2
495	20240729	124400	156284104	1948	1948	1948	1948	1
496	20240729	124300	156282156	1948	1948	1948	1948	0
497	20240729	124200	156282156	1948	1948	1948	1948	2
498	20240729	124100	156278260	1943	1945	1945	1943	660
499	20240729	124000	154995850	1948	1948	1948	1948	0
500	20240729	123900	154995850	1948	1948	1948	1948	1
501	20240729	123800	154993902	1945	1945	1945	1945	79
502	20240729	123700	154840247	1948	1948	1948	1948	0
503	20240729	123600	154840247	1948	1948	1948	1948	0
504	20240729	123500	154840247	1948	1948	1948	1948	0
505	20240729	123400	154840247	1948	1948	1948	1948	0
506	20240729	123300	154840247	1948	1948	1948	1948	0
507	20240729	123200	154840247	1948	1948	1948	1948	0
508	20240729	123100	154840247	1948	1948	1948	1948	0
509	20240729	123000	154840247	1948	1948	1948	1948	0
510	20240729	122900	154840247	1948	1948	1948	1948	3
511	20240729	122800	154834403	1943	1943	1943	1943	2
512	20240729	122700	154830517	1948	1948	1948	1948	0
513	20240729	122600	154830517	1948	1948	1948	1948	0
514	20240729	122500	154830517	1948	1948	1948	1948	0
515	20240729	122400	154830517	1948	1948	1948	1948	10
516	20240729	122300	154811037	1948	1948	1948	1948	0
517	20240729	122200	154811037	1948	1948	1948	1948	0
518	20240729	122100	154811037	1948	1948	1948	1948	2
519	20240729	122000	154807141	1949	1949	1949	1949	3
520	20240729	121900	154801294	1949	1949	1949	1949	0
521	20240729	121800	154801294	1949	1949	1949	1949	0
522	20240729	121700	154801294	1949	1949	1949	1949	0
523	20240729	121600	154801294	1949	1949	1949	1949	3
524	20240729	121500	154795447	1950	1943	1950	1942	1009
525	20240729	121400	152835617	1950	1949	1950	1949	1036
526	20240729	121300	150815447	1949	1949	1949	1949	6000
527	20240729	121200	139121447	1949	1949	1949	1949	0
528	20240729	121100	139121447	1949	1949	1949	1949	0
529	20240729	121000	139121447	1949	1949	1949	1949	6
530	20240729	120900	139109753	1949	1949	1949	1949	0
531	20240729	120800	139109753	1949	1949	1949	1949	0
532	20240729	120700	139109753	1949	1949	1949	1949	10
533	20240729	120600	139090263	1949	1949	1949	1949	0
534	20240729	120500	139090263	1949	1949	1949	1949	0
535	20240729	120400	139090263	1949	1949	1949	1949	60
536	20240729	120300	138973323	1949	1949	1949	1949	0
537	20240729	120200	138973323	1949	1949	1949	1949	0
538	20240729	120100	138973323	1949	1949	1949	1949	0
539	20240729	120000	138973323	1949	1949	1949	1949	10
540	20240729	115900	138953833	1949	1949	1949	1949	0
541	20240729	115800	138953833	1949	1949	1949	1949	0
542	20240729	115700	138953833	1949	1949	1949	1949	1
543	20240729	115600	138951884	1949	1949	1949	1949	0
544	20240729	115500	138951884	1949	1941	1949	1941	6
545	20240729	115400	138940230	1949	1949	1949	1949	0
546	20240729	115300	138940230	1949	1948	1949	1948	27
547	20240729	115200	138887632	1948	1949	1949	1948	6
548	20240729	115100	138875943	1941	1947	1949	1941	9302
549	20240729	115000	120815708	1949	1949	1949	1949	0
550	20240729	114900	120815708	1949	1949	1949	1949	0
551	20240729	114800	120815708	1949	1949	1949	1949	0
552	20240729	114700	120815708	1949	1943	1949	1943	426
553	20240729	114600	119987966	1949	1949	1949	1949	3
554	20240729	114500	119982119	1949	1944	1949	1943	6642
555	20240729	114400	107075709	1944	1949	1949	1944	3299
556	20240729	114300	100662235	1950	1950	1950	1950	0
557	20240729	114200	100662235	1950	1950	1950	1950	0
558	20240729	114100	100662235	1950	1950	1950	1950	0
559	20240729	114000	100662235	1950	1950	1950	1950	0
560	20240729	113900	100662235	1950	1950	1950	1950	0
561	20240729	113800	100662235	1950	1950	1950	1950	0
562	20240729	113700	100662235	1950	1950	1950	1950	0
563	20240729	113600	100662235	1950	1950	1950	1950	2
564	20240729	113500	100658335	1950	1950	1950	1950	0
565	20240729	113400	100658335	1950	1950	1950	1950	2
566	20240729	113300	100654435	1950	1950	1950	1950	0
567	20240729	113200	100654435	1950	1950	1950	1950	2
568	20240729	113100	100650535	1948	1948	1948	1948	736
569	20240729	113000	99216807	1948	1948	1948	1948	0
570	20240729	112900	99216807	1948	1948	1948	1948	0
571	20240729	112800	99216807	1948	1948	1948	1948	0
572	20240729	112700	99216807	1948	1948	1948	1948	618
573	20240729	112600	98012943	1948	1948	1948	1948	0
574	20240729	112500	98012943	1948	1948	1948	1948	0
575	20240729	112400	98012943	1948	1948	1948	1948	0
576	20240729	112300	98012943	1948	1948	1948	1948	3
577	20240729	112200	98007099	1945	1945	1945	1945	0
578	20240729	112100	98007099	1945	1945	1945	1945	10
579	20240729	112000	97987649	1948	1947	1948	1947	2
580	20240729	111900	97983754	1948	1948	1948	1948	0
581	20240729	111800	97983754	1948	1948	1948	1948	0
582	20240729	111700	97983754	1948	1948	1948	1948	0
583	20240729	111600	97983754	1948	1948	1948	1948	0
584	20240729	111500	97983754	1948	1948	1948	1948	2
585	20240729	111400	97979858	1948	1948	1948	1948	0
586	20240729	111300	97979858	1948	1948	1948	1948	4
587	20240729	111200	97972066	1948	1945	1948	1945	6347
588	20240729	111100	85627148	1948	1948	1948	1948	0
589	20240729	111000	85627148	1948	1948	1948	1948	0
590	20240729	110900	85627148	1948	1948	1948	1948	0
591	20240729	110800	85627148	1948	1948	1948	1948	0
592	20240729	110700	85627148	1948	1948	1948	1948	0
593	20240729	110600	85627148	1948	1948	1948	1948	0
594	20240729	110500	85627148	1948	1948	1948	1948	0
595	20240729	110400	85627148	1948	1948	1948	1948	2
596	20240729	110300	85623252	1948	1948	1948	1948	2
597	20240729	110200	85619356	1948	1948	1948	1948	0
598	20240729	110100	85619356	1948	1948	1948	1948	2
599	20240729	110000	85615460	1945	1947	1948	1945	4804
600	20240729	105900	76267221	1946	1948	1948	1946	2345
601	20240729	105800	71702084	1948	1948	1948	1948	109
602	20240729	105700	71489752	1951	1948	1951	1948	289
603	20240729	105600	70926504	1948	1947	1951	1947	16
604	20240729	105500	70895333	1951	1951	1951	1951	0
605	20240729	105400	70895333	1951	1951	1951	1951	10
606	20240729	105300	70875823	1951	1951	1951	1951	6
607	20240729	105200	70864117	1952	1952	1952	1952	0
608	20240729	105100	70864117	1952	1952	1952	1952	0
609	20240729	105000	70864117	1952	1952	1952	1952	0
610	20240729	104900	70864117	1952	1952	1952	1952	0
611	20240729	104800	70864117	1952	1952	1952	1952	3
612	20240729	104700	70858261	1952	1952	1952	1952	0
613	20240729	104600	70858261	1952	1952	1952	1952	0
614	20240729	104500	70858261	1952	1952	1952	1952	0
615	20240729	104400	70858261	1952	1952	1952	1952	0
616	20240729	104300	70858261	1952	1952	1952	1952	0
617	20240729	104200	70858261	1952	1952	1952	1952	0
618	20240729	104100	70858261	1952	1952	1952	1952	0
619	20240729	104000	70858261	1952	1952	1952	1952	0
620	20240729	103900	70858261	1952	1952	1952	1952	2
621	20240729	103800	70854357	1952	1952	1952	1952	0
622	20240729	103700	70854357	1952	1952	1952	1952	3
623	20240729	103600	70848501	1952	1952	1952	1952	0
624	20240729	103500	70848501	1952	1952	1952	1952	0
625	20240729	103400	70848501	1952	1952	1952	1952	0
626	20240729	103300	70848501	1952	1952	1952	1952	3
627	20240729	103200	70842645	1952	1952	1952	1952	3
628	20240729	103100	70836789	1952	1952	1952	1952	0
629	20240729	103000	70836789	1952	1948	1952	1947	530
630	20240729	102900	69804366	1948	1948	1948	1948	100
631	20240729	102800	69609566	1952	1952	1952	1952	0
632	20240729	102700	69609566	1952	1951	1952	1951	11
633	20240729	102600	69588104	1952	1952	1952	1952	5
634	20240729	102500	69578344	1948	1952	1952	1948	941
635	20240729	102400	67744981	1949	1952	1952	1949	536
636	20240729	102300	66700314	1952	1952	1952	1949	288
637	20240729	102200	66138996	1953	1953	1953	1953	0
638	20240729	102100	66138996	1953	1949	1953	1949	717
639	20240729	102000	64741559	1953	1953	1953	1953	0
640	20240729	101900	64741559	1953	1950	1953	1950	151
641	20240729	101800	64447106	1953	1953	1953	1953	5
642	20240729	101700	64437341	1953	1953	1953	1953	0
643	20240729	101600	64437341	1953	1953	1953	1953	5
644	20240729	101500	64427576	1953	1953	1953	1953	105
645	20240729	101400	64222511	1952	1951	1952	1951	126
646	20240729	101300	63976562	1952	1952	1952	1952	5
647	20240729	101200	63966802	1952	1952	1952	1952	129
648	20240729	101100	63714994	1952	1952	1952	1952	100
649	20240729	101000	63519794	1952	1952	1952	1952	10
650	20240729	100900	63500274	1953	1953	1953	1953	2
651	20240729	100800	63496368	1953	1953	1953	1953	11
652	20240729	100700	63474885	1953	1949	1953	1948	377
653	20240729	100600	62740478	1953	1953	1953	1953	11
654	20240729	100500	62718995	1953	1953	1953	1953	20
655	20240729	100400	62679935	1953	1953	1953	1953	0
656	20240729	100300	62679935	1953	1953	1953	1953	0
657	20240729	100200	62679935	1953	1953	1953	1953	100
658	20240729	100100	62484635	1953	1953	1953	1953	1
659	20240729	100000	62482682	1951	1953	1953	1951	3
660	20240729	095900	62476826	1954	1954	1954	1954	0
661	20240729	095800	62476826	1954	1954	1954	1954	1
662	20240729	095700	62474872	1950	1950	1950	1950	739
663	20240729	095600	61033822	1954	1954	1954	1954	1
664	20240729	095500	61031868	1950	1950	1950	1950	0
665	20240729	095400	61031868	1950	1950	1950	1950	0
666	20240729	095300	61031868	1950	1954	1954	1950	1548
667	20240729	095200	58011714	1954	1954	1954	1954	2
668	20240729	095100	58007806	1955	1955	1955	1955	414
669	20240729	095000	57198436	1955	1955	1955	1955	3
670	20240729	094900	57192571	1956	1953	1956	1953	112
671	20240729	094800	56973829	1954	1954	1954	1954	2500
672	20240729	094700	52088829	1956	1956	1956	1956	6
673	20240729	094600	52077093	1958	1958	1958	1958	0
674	20240729	094500	52077093	1958	1958	1958	1958	0
675	20240729	094400	52077093	1958	1958	1958	1958	0
676	20240729	094300	52077093	1958	1958	1958	1958	0
677	20240729	094200	52077093	1958	1958	1958	1958	0
678	20240729	094100	52077093	1958	1958	1958	1958	0
679	20240729	094000	52077093	1958	1958	1958	1958	0
680	20240729	093900	52077093	1958	1958	1958	1958	0
681	20240729	093800	52077093	1958	1958	1958	1958	0
682	20240729	093700	52077093	1958	1958	1958	1958	2
683	20240729	093600	52073177	1958	1958	1958	1958	0
684	20240729	093500	52073177	1958	1958	1958	1958	0
685	20240729	093400	52073177	1958	1958	1958	1958	0
686	20240729	093300	52073177	1958	1958	1958	1958	0
687	20240729	093200	52073177	1958	1958	1958	1958	0
688	20240729	093100	52073177	1958	1958	1958	1958	0
689	20240729	093000	52073177	1958	1958	1958	1958	4
690	20240729	092900	52065345	1958	1950	1958	1950	1770
691	20240729	092800	48613821	1959	1959	1959	1959	0
692	20240729	092700	48613821	1959	1958	1960	1958	2817
693	20240729	092600	43094673	1957	1958	1958	1953	940
694	20240729	092500	41257053	1957	1952	1957	1952	7271
695	20240729	092400	27050810	1953	1953	1953	1953	0
696	20240729	092300	27050810	1953	1953	1953	1953	5
697	20240729	092200	27041045	1953	1953	1953	1948	323
698	20240729	092100	26411726	1950	1950	1950	1950	106
699	20240729	092000	26205026	1953	1953	1953	1953	20
700	20240729	091900	26165966	1953	1953	1953	1953	0
701	20240729	091800	26165966	1953	1950	1953	1950	107
702	20240729	091700	25957310	1950	1953	1953	1950	34
703	20240729	091600	25890911	1953	1953	1953	1953	0
704	20240729	091500	25890911	1953	1953	1953	1953	0
705	20240729	091400	25890911	1953	1953	1953	1953	9
706	20240729	091300	25873334	1955	1953	1955	1953	3154
707	20240729	091200	19712840	1953	1952	1953	1952	388
708	20240729	091100	18955161	1953	1952	1953	1952	23
709	20240729	091000	18910262	1950	1953	1953	1950	35
710	20240729	090900	18841979	1955	1941	1955	1941	1343
711	20240729	090800	16225407	1941	1941	1941	1941	600
712	20240729	090700	15060807	1941	1941	1941	1941	1
713	20240729	090600	15058866	1950	1941	1950	1941	231
714	20240729	090500	14610468	1950	1950	1950	1950	19
715	20240729	090400	14573418	1940	1940	1940	1940	150
716	20240729	090300	14282418	1940	1940	1940	1940	200
717	20240729	090200	13894418	1940	1940	1940	1940	500
718	20240729	090100	12924418	1941	1941	1941	1941	2300
719	20240729	090000	8460118	1950	1956	1956	1950	3338